Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

ARE – Aecon Group Inc.

Last update: July 15, 2025 at 5:46 p.m.   (Real-time)

  • Last price: 20.190
  • Net change: -0.470
  • Bid price: 20.180
  • Ask price: 20.220
  • 30-day historical volatility: 21.51%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 10,164
Volume: 14
Open interest: 2,706
Volume: 4
July 18, 2025 7.15 7.35 7.35 0 0 0 13.00 0 0.36 0.36 0 0 0
July 18, 2025 6.65 6.85 6.85 0 0 0 13.50 0 0.36 0.36 0 0 0
July 18, 2025 6.15 6.45 6.45 0 0 0 14.00 0 0.37 0.37 0 3 0
July 18, 2025 5.65 5.85 5.85 0 0 0 14.50 0 0.37 0.37 0 0 0
July 18, 2025 5.15 5.40 5.40 0 0 0 15.00 0 0.37 0.37 0 0 0
July 18, 2025 4.65 4.90 4.90 0 0 0 15.50 0 0.37 0.37 0 10 0
July 18, 2025 4.15 4.45 4.45 0 0 0 16.00 0 0.39 0.39 0 10 0
July 18, 2025 3.65 3.95 3.95 0 0 0 16.50 0 0.39 0.39 0 6 0
July 18, 2025 3.15 3.45 3.45 0 0 0 17.00 0 0.39 0.39 0 0 0
July 18, 2025 2.65 2.95 2.95 0 0 0 17.50 0 0.12 0.12 0 60 0
July 18, 2025 2.15 2.45 2.45 0 30 0 18.00 0 0.12 0.12 0 30 0
July 18, 2025 1.65 1.95 1.95 0 15 0 18.50 0 0.14 0.14 0 17 0
July 18, 2025 1.20 1.50 1.50 0 20 0 19.00 0.01 0.17 0.17 0 35 0
July 18, 2025 0.75 1.30 1.30 -0.40 48 1 19.50 0.02 0.47 0.47 0 1 0
July 18, 2025 0.21 0.65 0.65 0 60 0 20.00 0 0.40 0.40 0 30 0
July 18, 2025 0 0.90 0.90 0 22 0 20.50 0.21 0.70 0.70 0 20 0
July 18, 2025 0 0.44 0.44 0 68 0 21.00 0.65 1.05 1.05 0 0 0
July 18, 2025 0 0.25 0.25 0 0 0 21.50 1.25 1.45 1.45 0 0 0
July 18, 2025 0 0.22 0.22 0 0 0 22.00 1.70 1.95 1.95 0 10 0
July 18, 2025 0 0.22 0.22 0 0 0 22.50 2.20 2.45 2.45 0 0 0
July 18, 2025 0 0.22 0.22 0 0 0 23.00 2.70 2.95 2.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 23.50 3.20 3.45 3.45 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 24.00 3.70 3.95 3.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 24.50 4.20 4.45 4.45 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 25.00 4.70 4.95 4.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 26.00 5.70 5.95 5.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 27.00 6.70 6.95 6.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 28.00 7.70 7.95 7.95 0 0 0
July 18, 2025 0 0.49 0.49 0 8 0 29.00 8.70 8.95 8.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 30.00 9.70 9.95 9.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 31.00 10.70 10.95 10.95 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 32.00 11.70 11.95 11.95 0 0 0
August 15, 2025 7.20 7.60 7.60 0 0 0 13.00 0 1.20 1.20 0 10 0
August 15, 2025 6.70 7.10 7.10 0 0 0 13.50 0 1.20 1.20 0 0 0
August 15, 2025 6.20 6.65 6.65 0 0 0 14.00 0 0.49 0.49 0 0 0
August 15, 2025 5.75 6.15 6.15 0 0 0 14.50 0 0.49 0.49 0 0 0
August 15, 2025 5.25 5.65 5.65 0 0 0 15.00 0.01 1.00 1.00 0 0 0
August 15, 2025 4.80 5.15 5.15 0 0 0 15.50 0.02 0.49 0.49 0 0 0
August 15, 2025 4.30 4.75 4.75 0 0 0 16.00 0.02 1.05 1.05 0 0 0
August 15, 2025 3.85 4.25 4.25 0 0 0 16.50 0.05 1.35 1.35 0 20 0
August 15, 2025 3.40 3.85 3.85 0 0 0 17.00 0.09 1.05 1.05 0 7 0
August 15, 2025 2.95 3.40 3.40 0 0 0 17.50 0.13 0.50 0.50 0 11 0
August 15, 2025 2.50 2.95 2.95 0 0 0 18.00 0.18 0.50 0.50 0 76 0
August 15, 2025 2.10 2.45 2.45 0 0 0 18.50 0.27 0.60 0.60 0 20 0
August 15, 2025 1.70 2.05 2.05 0 28 0 19.00 0.37 1.65 1.65 0 2 0
August 15, 2025 1.35 2.65 2.65 0 0 0 19.50 0.49 1.80 1.80 0 0 0
August 15, 2025 1.05 1.45 1.45 0 8 0 20.00 0.70 1.00 1.00 0 0 0
August 15, 2025 0.75 1.40 1.40 -0.50 12 5 20.50 0.95 1.30 1.30 0 20 0
August 15, 2025 0.55 1.85 1.85 0 2 0 21.00 1.25 1.60 1.60 0 10 0
August 15, 2025 0.34 1.70 1.70 0 0 0 21.50 1.60 1.90 1.90 0 20 0
August 15, 2025 0.20 1.60 1.60 0 2 0 22.00 1.95 2.30 2.30 0 0 0
August 15, 2025 0.14 1.50 1.50 0 4 0 22.50 2.40 2.85 2.85 0 0 0
August 15, 2025 0.09 0.49 0.49 0 0 0 23.00 2.80 3.20 3.20 0 0 0
August 15, 2025 0.05 1.40 1.40 0 0 0 23.50 3.30 3.65 3.65 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 24.00 3.75 4.15 4.15 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 24.50 4.25 4.70 4.70 0 0 0
August 15, 2025 0 0.40 0.40 0 0 0 25.00 4.75 5.15 5.15 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 26.00 5.70 6.15 6.15 0 0 0
September 19, 2025 7.25 7.70 7.70 0 4 0 13.00 0.01 0.49 0.49 0 1 0
September 19, 2025 6.80 7.20 7.20 0 1 0 13.50 0.03 0.49 0.49 0 0 0
September 19, 2025 6.30 6.75 6.75 0 0 0 14.00 0.05 0.49 0.49 0 6 0
September 19, 2025 5.85 6.25 6.25 0 0 0 14.50 0.08 0.49 0.49 0 0 0
September 19, 2025 5.40 5.80 5.80 0 0 0 15.00 0.11 0.49 0.49 0 0 0
September 19, 2025 4.90 5.35 5.35 0 0 0 15.50 0.14 0.49 0.49 0 10 0
September 19, 2025 4.45 4.70 4.70 0 52 0 16.00 0.18 0.49 0.49 0 2 0
September 19, 2025 4.00 4.40 4.40 0 10 0 16.50 0.25 0.49 0.49 0 0 0
September 19, 2025 3.55 4.00 4.00 0 16 0 17.00 0.26 0.55 0.55 0 0 0
September 19, 2025 3.15 3.65 3.65 0 0 0 17.50 0.37 0.65 0.65 0 0 0
September 19, 2025 2.70 2.90 2.90 0 30 0 18.00 0.45 0.75 0.75 0 37 0
September 19, 2025 2.35 2.95 2.95 0 33 0 18.50 0.46 1.25 1.25 0 0 0
September 19, 2025 2.00 2.45 2.45 0 30 0 19.00 0.65 1.45 1.45 0 600 0
September 19, 2025 1.70 2.15 2.15 0 0 0 19.50 0.80 1.60 1.60 0 0 0
September 19, 2025 1.35 1.65 1.65 0 357 0 20.00 1.05 1.30 1.30 0 0 0
September 19, 2025 1.10 1.85 1.85 0 0 0 20.50 1.30 1.95 1.95 0 0 0
September 19, 2025 0.85 1.60 1.60 0 147 0 21.00 1.55 2.25 2.25 0 0 0
September 19, 2025 0.70 1.40 1.40 0 4 0 21.50 1.90 2.55 2.55 0 0 0
September 19, 2025 0.50 1.30 1.30 0 30 0 22.00 2.20 2.75 2.75 0 2 0
September 19, 2025 0.41 1.15 1.15 -0.80 0 1 22.50 2.60 3.05 3.05 0 0 0
September 19, 2025 0.30 1.00 1.00 0 113 0 23.00 3.00 3.40 3.40 0 0 0
September 19, 2025 0.16 0.49 0.49 0 18 0 24.00 3.85 4.20 4.20 0 0 0
September 19, 2025 0.08 0.49 0.49 0 7 0 25.00 4.70 5.00 5.00 0 0 0
September 19, 2025 0.04 0.49 0.49 0 5 0 26.00 5.65 5.90 5.90 0 0 0
September 19, 2025 0 0.49 0.49 0 23 0 28.00 7.65 7.90 7.90 0 0 0
September 19, 2025 0 0.49 0.49 0 8 0 30.00 9.65 9.90 9.90 0 0 0
September 19, 2025 0 0.49 0.49 0 1,550 0 32.00 11.65 11.90 11.90 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 34.00 13.65 13.90 13.90 0 0 0
September 19, 2025 0 0.49 0.49 0 16 0 35.00 14.65 14.90 14.90 0 0 0
October 17, 2025 7.35 7.70 7.70 0 0 0 13.00 0.11 0.49 0.49 0 0 0
October 17, 2025 6.90 7.25 7.25 0 0 0 13.50 0.14 0.49 0.49 0 0 0
October 17, 2025 6.40 6.80 6.80 0 0 0 14.00 0.16 0.50 0.50 0 0 0
October 17, 2025 5.90 6.30 6.30 0 1 0 14.50 0.18 0.50 0.50 0 0 0
October 17, 2025 5.45 5.85 5.85 0 100 0 15.00 0.22 0.50 0.50 0 0 0
October 17, 2025 5.00 5.40 5.40 0 0 0 15.50 0.24 0.50 0.50 0 0 0
October 17, 2025 4.55 4.95 4.95 0 5 0 16.00 0.28 1.10 1.10 0 0 0
October 17, 2025 4.10 4.50 4.50 0 0 0 16.50 0.38 0.60 0.60 0 0 0
October 17, 2025 3.65 4.15 4.15 0 0 0 17.00 0.45 0.70 0.70 0 0 0
October 17, 2025 3.25 3.75 3.75 0 0 0 17.50 0.50 0.80 0.80 0 0 0
October 17, 2025 2.85 3.45 3.45 0 9 0 18.00 0.60 1.00 1.00 0 0 0
October 17, 2025 2.50 3.05 3.05 0 0 0 18.50 0.75 1.10 1.10 0 50 0
October 17, 2025 2.15 2.85 2.85 0 0 0 19.00 0.85 1.70 1.70 0 4 0
October 17, 2025 1.80 2.30 2.30 0 0 0 19.50 1.00 1.50 1.50 0 10 0
October 17, 2025 1.50 2.00 2.00 0 0 0 20.00 1.20 1.55 1.55 0 0 0
October 17, 2025 1.25 2.05 2.05 0 0 0 20.50 1.45 2.35 2.35 0 0 0
October 17, 2025 1.05 1.40 1.40 0 60 0 21.00 1.75 2.65 2.65 0 0 0
October 17, 2025 0.80 1.30 1.30 0 0 0 21.50 2.05 2.95 2.95 0 0 0
October 17, 2025 0.70 1.15 1.15 0 0 0 22.00 2.35 3.30 3.30 0 0 0
October 17, 2025 0.55 1.00 1.00 0 0 0 22.50 2.80 3.65 3.65 0 0 0
October 17, 2025 0.44 0.85 0.85 0 0 0 23.00 3.20 4.00 4.00 0 0 0
November 21, 2025 4.60 5.10 5.10 0 0 0 16.00 0.44 0.70 0.70 0 0 0
November 21, 2025 3.80 4.35 4.35 0 0 0 17.00 0.60 1.50 1.50 0 0 0
November 21, 2025 3.40 4.05 4.05 0 0 0 17.50 0.70 1.00 1.00 0 0 0
November 21, 2025 3.05 3.65 3.65 0 0 0 18.00 0.80 1.65 1.65 0 0 0
November 21, 2025 2.70 3.35 3.35 0 0 0 18.50 0.95 1.80 1.80 0 0 0
November 21, 2025 2.40 3.05 3.05 0 0 0 19.00 1.05 2.00 2.00 0 0 0
November 21, 2025 2.10 2.85 2.85 0 0 0 19.50 1.25 2.20 2.20 0 0 0
November 21, 2025 1.80 2.65 2.65 0 10 0 20.00 1.55 2.45 2.45 0 0 0
November 21, 2025 1.55 2.40 2.40 0 0 0 20.50 1.75 2.65 2.65 0 0 0
November 21, 2025 1.30 2.20 2.20 0 20 0 21.00 2.10 2.50 2.50 0 0 0
November 21, 2025 1.10 2.00 2.00 0 0 0 21.50 2.35 2.90 2.90 0 0 0
November 21, 2025 0.95 1.55 1.55 0 15 0 22.00 2.65 3.20 3.20 0 0 0
November 21, 2025 0.80 1.30 1.30 0 0 0 22.50 2.95 3.60 3.60 0 0 0
November 21, 2025 0.70 1.20 1.20 0 0 0 23.00 3.30 3.90 3.90 0 0 0
December 19, 2025 8.30 8.65 8.65 0 650 0 12.00 0.04 0.49 0.49 0 0 0
December 19, 2025 7.40 7.75 7.75 0 0 0 13.00 0.07 0.49 0.49 0 0 0
December 19, 2025 6.45 6.70 6.70 0 381 0 14.00 0.16 0.50 0.50 0 135 0
December 19, 2025 5.55 5.95 5.95 0 23 0 15.00 0.22 0.60 0.60 0 17 0
December 19, 2025 4.70 5.05 5.05 0 1,122 0 16.00 0.33 0.80 0.80 0 360 0
December 19, 2025 3.90 4.20 4.20 0 1,196 0 17.00 0.50 1.50 1.50 0 100 0
December 19, 2025 3.55 4.15 4.15 0 0 0 17.50 0.65 1.60 1.60 0 0 0
December 19, 2025 3.20 3.85 3.85 -0.20 20 1 18.00 0.75 1.70 1.70 0 39 0
December 19, 2025 2.90 3.55 3.55 0 0 0 18.50 0.90 1.90 1.90 0 0 0
December 19, 2025 2.55 3.25 3.25 0 50 0 19.00 1.10 2.10 2.10 0 35 0
December 19, 2025 2.25 2.95 2.95 0 0 0 19.50 1.30 2.25 2.25 0 110 0
December 19, 2025 1.95 2.90 2.90 0 5 0 20.00 1.50 2.45 2.45 0 3 0
December 19, 2025 1.70 2.70 2.70 0 0 0 20.50 1.80 2.65 2.65 0 0 0
December 19, 2025 1.60 2.10 2.10 0 1 0 21.00 2.10 2.90 2.90 0 0 0
December 19, 2025 1.25 2.25 2.25 0 0 0 21.50 2.35 3.20 3.20 0 0 0
December 19, 2025 1.10 2.05 2.05 -0.40 41 5 22.00 2.65 3.55 3.55 0 102 0
December 19, 2025 1.00 1.50 1.50 0 0 0 22.50 2.95 3.70 3.70 0 0 0
December 19, 2025 0.80 1.75 1.75 0 45 0 23.00 3.30 4.00 4.00 0 100 0
December 19, 2025 0.60 1.10 1.10 0 26 0 24.00 4.10 4.80 4.80 0 0 0
December 19, 2025 0.40 0.60 0.60 0 33 0 25.00 4.90 5.60 5.60 0 310 0
December 19, 2025 0.28 0.65 0.65 0 3 0 26.00 5.80 6.55 6.55 0 0 0
December 19, 2025 0.11 0.50 0.50 0 8 0 28.00 7.70 8.10 8.10 0 0 0
December 19, 2025 0.01 0.50 0.50 0 19 0 30.00 9.65 10.00 10.00 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 32.00 11.65 11.95 11.95 0 0 0
December 19, 2025 0 0.49 0.49 0 0 0 35.00 14.60 14.95 14.95 0 0 0
March 20, 2026 8.40 8.95 8.95 0 2 0 12.00 0.15 0.50 0.50 0 65 0
March 20, 2026 7.50 7.90 7.90 0 1,825 0 13.00 0.21 0.60 0.60 -0.20 8 4
March 20, 2026 6.60 7.05 7.05 0 1,175 0 14.00 0.45 0.70 0.70 0 30 0
March 20, 2026 5.75 6.25 6.25 0 3 0 15.00 0.43 0.90 0.90 0 45 0
March 20, 2026 4.95 5.65 5.65 0 161 0 16.00 0.65 1.10 1.10 0 12 0
March 20, 2026 4.25 4.85 4.85 0 30 0 17.00 0.85 1.95 1.95 0 33 0
March 20, 2026 3.55 4.25 4.25 0 10 0 18.00 1.15 2.25 2.25 0 0 0
March 20, 2026 2.95 3.70 3.70 0 42 0 19.00 1.55 2.65 2.65 0 0 0
March 20, 2026 2.40 3.50 3.50 0 32 0 20.00 2.10 2.90 2.90 0 2 0
March 20, 2026 1.95 2.85 2.85 0 2 0 21.00 2.40 3.60 3.60 0 10 0
March 20, 2026 1.50 2.20 2.20 0 199 0 22.00 3.05 4.15 4.15 0 0 0
March 20, 2026 1.20 2.30 2.30 0 0 0 23.00 3.75 4.50 4.50 0 0 0
March 20, 2026 0.95 2.05 2.05 0 3 0 24.00 4.45 5.20 5.20 0 0 0
June 19, 2026 5.20 6.25 6.25 0 0 0 16.00 1.10 1.50 1.50 0 10 0
June 19, 2026 4.50 5.30 5.30 0 0 0 17.00 1.30 1.80 1.80 0 0 0
June 19, 2026 3.90 4.70 4.70 0 0 0 18.00 1.60 2.10 2.10 0 0 0
June 19, 2026 3.30 4.10 4.10 0 0 0 19.00 2.00 2.50 2.50 0 0 0
June 19, 2026 2.80 3.60 3.60 0 1 0 20.00 2.40 3.10 3.10 0 0 0
June 19, 2026 2.30 3.10 3.10 0 0 0 21.00 2.90 3.70 3.70 0 0 0
June 19, 2026 1.90 3.20 3.20 0 10 0 22.00 3.45 4.20 4.20 0 0 0
June 19, 2026 1.60 2.85 2.85 0 0 0 23.00 4.05 5.65 5.65 0 30 0
June 19, 2026 1.30 2.40 2.40 0 45 1 24.00 5.05 5.50 5.50 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.